We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.446428571429 | 53.76 | 53.9698 | 52.72 | 342104 | 53.3365606 | SP |
| 4 | 0.46 | 0.866943083302 | 53.06 | 54.76 | 52.65 | 453512 | 53.50341843 | SP |
| 12 | 2.83 | 5.58295521799 | 50.69 | 54.76 | 50.485 | 428091 | 52.67531169 | SP |
| 26 | 4.04 | 8.16491511722 | 49.48 | 54.76 | 49.08 | 546417 | 51.71968365 | SP |
| 52 | 8.09 | 17.8076161127 | 45.43 | 54.76 | 41.37 | 548323 | 48.50670281 | SP |
| 156 | 11.42 | 27.1258907363 | 42.1 | 54.76 | 34.47 | 279825 | 45.77638918 | SP |
| 260 | 23.81 | 80.1413665433 | 29.71 | 54.76 | 21.7196 | 193932 | 43.95668239 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 53.52 | 0.71 | 1.34 | 53.28 | 53.78 | 53.1803 | 378229 |
| 1721946600 | 52.81 | 0.06 | 0.11 | 52.83 | 53.6 | 52.7701 | 412661 |
| 1721860200 | 52.75 | -0.95 | -1.77 | 53.38 | 53.4081 | 52.72 | 276006 |
| 1721773800 | 53.7 | -0.23 | -0.43 | 53.81 | 53.9698 | 53.6977 | 252321 |
| 1721687400 | 53.93 | 0.53 | 1.00 | 53.72 | 53.945 | 53.4799 | 423088 |
| 1721428200 | 53.395 | -0.41 | -0.75 | 53.76 | 53.84 | 53.3 | 337026 |
| 1721341800 | 53.8 | -0.36 | -0.66 | 54.24 | 54.47 | 53.602 | 360200 |
| 1721255400 | 54.16 | -0.59 | -1.08 | 54.24 | 54.49 | 54.16 | 432152 |
| 1721169000 | 54.75 | 0.57 | 1.05 | 54.37 | 54.76 | 54.33 | 600029 |
| 1721082600 | 54.18 | 0.17 | 0.31 | 54.13 | 54.455 | 54.07 | 407707 |
| 1720823400 | 54.01 | 0.42 | 0.78 | 53.77 | 54.345 | 53.7428 | 365650 |
| 1720737000 | 53.59 | -0.02 | -0.04 | 53.75 | 53.8997 | 53.5 | 505601 |
| 1720650600 | 53.61 | 0.41 | 0.77 | 53.29 | 53.619 | 53.16 | 413209 |
| 1720564200 | 53.2 | -0.13 | -0.24 | 53.41 | 53.41 | 53.17 | 621207 |
| 1720477800 | 53.33 | -0.04 | -0.07 | 53.43 | 53.48 | 53.235 | 202175 |
| 1720218600 | 53.37 | 0.3 | 0.57 | 53.13 | 53.385 | 53.07 | 335002 |
| 1720040640 | 53.07 | 0.06 | 0.11 | 53.03 | 53.155 | 53.01 | 240807 |
| 1719959400 | 53.01 | 0.18 | 0.34 | 52.69 | 53.02 | 52.681 | 1610818 |
| 1719873000 | 52.83 | -0.12 | -0.23 | 53.06 | 53.06 | 52.65 | 352071 |
| 1719613800 | 52.95 | -0.08 | -0.15 | 53.14 | 53.4101 | 52.82 | 350436 |
| 1719527400 | 53.03 | 0.08 | 0.15 | 53.03 | 53.115 | 52.88 | 298373 |
| 1719441000 | 52.95 | -0.14 | -0.26 | 52.94 | 53.02 | 52.8 | 398049 |
| 1719354600 | 53.09 | -0.19 | -0.36 | 53.14 | 53.14 | 52.89 | 557003 |
| 1719268200 | 53.28 | -0.07 | -0.13 | 53.32 | 53.56 | 53.26 | 271650 |
| 1719009000 | 53.35 | 0.03 | 0.06 | 53.41 | 53.4119 | 53.16 | 301381 |
| 1718922600 | 53.32 | -0.12 | -0.22 | 53.51 | 53.5397 | 53.24 | 345349 |
| 1718749800 | 53.44 | 0.22 | 0.41 | 53.27 | 53.44 | 53.26 | 1171239 |
| 1718663400 | 53.22 | 0.45 | 0.85 | 52.72 | 53.31 | 52.62 | 319827 |
| 1718404200 | 52.77 | 0.07 | 0.13 | 52.58 | 52.77 | 52.425 | 912462 |
| 1718317800 | 52.7 | 0.04 | 0.08 | 52.78 | 52.78 | 52.45 | 393915 |
| 1718231400 | 52.66 | 0.29 | 0.55 | 52.84 | 52.9 | 52.52 | 817974 |
| 1718145000 | 52.37 | 0.13 | 0.25 | 52.11 | 52.37 | 51.84 | 446937 |
| 1718058600 | 52.24 | 0.18 | 0.35 | 51.96 | 52.26 | 51.925 | 245777 |
| 1717799400 | 52.06 | -0.02 | -0.04 | 52.04 | 52.3 | 51.907 | 343579 |
| 1717713000 | 52.08 | -0.04 | -0.08 | 52.12 | 52.23 | 51.96 | 365327 |
| 1717626600 | 52.12 | 0.62 | 1.20 | 51.77 | 52.12 | 51.55 | 351715 |
| 1717540200 | 51.5 | 0.02 | 0.04 | 51.39 | 51.59 | 51.22 | 464963 |
| 1717453800 | 51.48 | -0.07 | -0.14 | 51.69 | 51.69 | 51.02 | 371848 |
| 1717194600 | 51.55 | 0.55 | 1.08 | 51.19 | 51.55 | 50.7248 | 348680 |
| 1717108200 | 51 | -0.34 | -0.66 | 51.18 | 51.23 | 50.92 | 424253 |
| 1717021800 | 51.34 | -0.46 | -0.89 | 51.41 | 51.48 | 51.29 | 408968 |
| 1716935400 | 51.8 | -0.25 | -0.48 | 52.14 | 52.14 | 51.56 | 401494 |
| 1716589800 | 52.05 | 0.22 | 0.42 | 52.03 | 52.19 | 51.895 | 258654 |
| 1716503400 | 51.83 | -0.53 | -1.01 | 52.59 | 52.59 | 51.7669 | 917330 |
| 1716417000 | 52.36 | -0.08 | -0.15 | 52.46 | 52.53 | 52.18 | 335831 |
| 1716330600 | 52.44 | -0.11 | -0.21 | 52.46 | 52.47 | 52.3278 | 303821 |
| 1716244200 | 52.55 | 0.04 | 0.08 | 52.51 | 52.65 | 52.45 | 238837 |
| 1715985000 | 52.51 | 0.07 | 0.13 | 52.48 | 52.51 | 52.28 | 236820 |
| 1715898600 | 52.44 | -0.12 | -0.23 | 52.59 | 52.6399 | 52.42 | 269871 |
| 1715812200 | 52.56 | 0.69 | 1.33 | 52.15 | 52.56 | 52.1101 | 321691 |
| 1715725800 | 51.87 | 0.16 | 0.31 | 51.73 | 51.89 | 51.59 | 356152 |
| 1715639400 | 51.71 | -0.03 | -0.06 | 51.9 | 51.9 | 51.6 | 316178 |
| 1715380200 | 51.74 | 0.23 | 0.45 | 51.7 | 51.805 | 51.61 | 293656 |
| 1715293800 | 51.51 | 0.29 | 0.57 | 51.19 | 51.539 | 51.16 | 385231 |
| 1715207400 | 51.22 | -0.1 | -0.19 | 51.16 | 51.28 | 51.13 | 402494 |
| 1715121000 | 51.32 | 0.06 | 0.12 | 51.29 | 51.42 | 51.24 | 335698 |
| 1715034600 | 51.26 | 0.52 | 1.02 | 51 | 51.26 | 50.94 | 388410 |
| 1714775400 | 50.74 | 0.5 | 1.00 | 50.69 | 50.88 | 50.485 | 450565 |
| 1714689000 | 50.24 | 0.33 | 0.66 | 50.22 | 50.31 | 49.6932 | 363161 |
| 1714602600 | 49.91 | -0.15 | -0.30 | 49.96 | 50.63 | 49.84 | 479888 |
| 1714516200 | 50.06 | -0.76 | -1.50 | 50.67 | 50.7 | 50.06 | 333522 |
| 1714429800 | 50.82 | 0.06 | 0.12 | 50.83 | 50.935 | 50.5943 | 410256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
